Market Cap $2.53T
3.37%
Volume 24h $368.06B
-71.35%
BTC % 54.13%
-0.07%
ETH % 9.62%
1.45%
Coins
34.202
+2
Exchanges
885
Last update
4 Minutes ago
Circle tokenized stock (xStock) (CRCLX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $57.73 | $48.15 | $57.73 | $48.15 | $26,638,893 | $29,018,280 |
| Feb-05 2026 | $49.63 | $49.02 | $54.67 | $54.62 | $18,917,646 | $24,944,433 |
| Feb-04 2026 | $54.95 | $51.70 | $56.24 | $55.74 | $15,846,232 | $27,618,091 |
| Feb-03 2026 | $55.67 | $54.30 | $60.19 | $59.45 | $36,765,548 | $16,400,618 |
| Feb-02 2026 | $59.22 | $58.93 | $62.44 | $61.65 | $37,143,654 | $17,447,757 |
| Feb-01 2026 | $61.48 | $61.16 | $62.86 | $62.18 | $5,898,654 | $18,113,145 |
| Jan-31 2026 | $62.49 | $62.40 | $64.18 | $63.78 | $7,107,723 | $18,411,280 |
| Jan-30 2026 | $63.97 | $62.85 | $67.98 | $67.98 | $43,106,554 | $18,847,235 |
| Jan-29 2026 | $67.99 | $66.17 | $72.74 | $72.33 | $30,752,772 | $20,031,865 |
| Jan-28 2026 | $72.73 | $69.89 | $76.12 | $70.07 | $24,758,693 | $21,427,322 |
| Jan-27 2026 | $70.20 | $68.67 | $71.89 | $71.35 | $17,904,494 | $20,681,885 |
| Jan-26 2026 | $71.00 | $69.47 | $71.47 | $70.12 | $15,509,321 | $20,917,549 |
| Jan-25 2026 | $70.03 | $70.03 | $71.00 | $70.93 | $3,760,971 | $20,630,853 |
| Jan-24 2026 | $70.90 | $70.72 | $71.13 | $71.12 | $2,584,777 | $20,888,311 |
| Jan-23 2026 | $71.11 | $70.23 | $72.28 | $71.45 | $18,269,015 | $20,950,701 |